Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.80 22.80 22.80 0 +0.85(+3.87%)
Aug 30, 2018 22.90 22.95 21.82 21.95 106,639 -1.00(-4.36%)
Aug 29, 2018 22.45 23.30 22.20 22.95 117,145 +0.40(+1.77%)
Aug 28, 2018 21.90 22.80 21.70 22.55 150,505 +0.65(+2.97%)
Aug 27, 2018 21.20 22.20 20.75 21.90 227,734 +0.40(+1.86%)
Aug 24, 2018 21.55 22.08 20.50 21.50 326,800 -0.10(-0.46%)
Aug 23, 2018 22.40 22.57 21.60 21.60 150,023 -0.70(-3.14%)
Aug 22, 2018 22.45 22.85 21.80 22.30 197,268 -0.05(-0.22%)
Aug 21, 2018 22.20 22.70 21.16 22.35 194,643 +0.10(+0.45%)
Aug 20, 2018 22.95 23.18 21.79 22.25 263,988 -0.60(-2.63%)
Aug 17, 2018 23.65 23.75 22.46 22.85 232,200 -0.90(-3.79%)
Aug 16, 2018 23.55 24.00 23.05 23.75 162,338 +0.35(+1.50%)
Aug 15, 2018 23.65 24.05 22.93 23.40 160,499 -0.55(-2.30%)
Aug 14, 2018 22.85 24.20 22.80 23.95 151,227 +1.15(+5.04%)
Aug 13, 2018 23.85 23.99 22.50 22.80 196,271 -0.85(-3.59%)
Aug 10, 2018 23.45 23.95 23.45 23.65 94,800 +0.10(+0.42%)
Aug 09, 2018 24.25 24.30 23.30 23.55 135,484 -0.65(-2.69%)
Aug 08, 2018 24.15 24.34 23.15 24.20 137,878 +0.00(+0.00%)
Aug 07, 2018 24.55 25.23 23.40 24.20 267,735 -0.30(-1.22%)
Aug 06, 2018 23.50 24.70 23.25 24.50 302,981 +1.25(+5.38%)
Aug 03, 2018 23.80 24.00 22.30 23.25 220,900 -0.30(-1.27%)
Aug 02, 2018 23.40 24.05 23.31 23.55 310,160 +0.20(+0.86%)
Aug 01, 2018 22.25 23.75 22.00 23.35 523,005 +1.25(+5.66%)
Jul 31, 2018 21.40 22.25 21.15 22.10 304,870 +1.05(+4.99%)
Jul 30, 2018 20.00 21.10 19.90 21.05 569,310 +1.10(+5.51%)
Jul 27, 2018 20.00 20.10 19.52 19.95 358,400 +0.05(+0.25%)
Jul 26, 2018 18.50 20.30 18.25 19.90 609,272 +4.15(+26.35%)
Jul 25, 2018 16.60 16.60 15.55 15.75 101,151 -0.75(-4.55%)
Jul 24, 2018 17.05 17.35 16.15 16.50 89,687 -0.55(-3.23%)
Jul 23, 2018 16.30 17.30 16.10 17.05 124,396 +0.45(+2.71%)
Jul 20, 2018 16.95 17.25 16.60 16.60 77,650 -0.45(-2.64%)
Jul 19, 2018 17.30 17.50 16.95 17.05 54,592 -0.30(-1.73%)
Jul 18, 2018 17.10 17.45 16.70 17.35 80,522 +0.35(+2.06%)
Jul 17, 2018 16.65 17.55 16.45 17.00 127,744 +0.40(+2.41%)
Jul 16, 2018 17.80 17.80 16.45 16.60 97,410 -1.25(-7.00%)
Jul 13, 2018 17.50 18.05 17.30 17.85 87,614 +0.25(+1.42%)
Jul 12, 2018 17.30 17.60 16.95 17.60 63,341 +0.50(+2.92%)
Jul 11, 2018 17.60 17.65 16.71 17.10 61,221 -0.65(-3.66%)
Jul 10, 2018 17.20 17.75 16.90 17.75 151,412 +0.55(+3.20%)
Jul 09, 2018 16.60 17.30 16.29 17.20 85,625 +0.75(+4.56%)
Jul 06, 2018 16.15 16.55 15.01 16.45 60,062 +0.20(+1.23%)
Jul 05, 2018 16.15 16.45 15.95 16.25 63,745 +0.20(+1.25%)
Jul 03, 2018 16.05 16.05 16.05 0 +0.50(+3.22%)
Jul 02, 2018 15.00 15.60 14.15 15.55 80,940 +0.40(+2.64%)
Jun 29, 2018 15.50 15.75 15.10 15.15 74,099 -0.20(-1.30%)
Jun 28, 2018 15.40 15.80 15.30 15.35 61,573 -0.20(-1.29%)
Jun 27, 2018 16.10 16.10 15.30 15.55 93,062 -0.40(-2.51%)
Jun 26, 2018 16.00 16.05 15.70 15.95 84,311 +0.05(+0.31%)
Jun 25, 2018 15.85 16.05 15.40 15.90 118,735 +0.05(+0.32%)
Jun 22, 2018 16.30 16.79 15.60 15.85 1,151,484 -0.45(-2.76%)
Jun 21, 2018 16.90 17.05 16.15 16.30 151,291 -0.60(-3.55%)
Jun 20, 2018 16.80 17.05 16.50 16.90 132,247 +0.00(+0.00%)
Jun 19, 2018 16.45 17.00 15.81 16.90 140,453 +0.25(+1.50%)
Jun 18, 2018 16.05 16.70 15.80 16.65 179,156 +0.70(+4.39%)
Jun 15, 2018 16.00 15.20 15.95 159,976 +0.75(+4.93%)
Jun 14, 2018 14.65 15.20 14.55 15.20 63,698 +0.50(+3.40%)
Jun 13, 2018 15.15 15.15 14.55 14.70 84,823 -0.05(-0.34%)
Jun 12, 2018 14.95 14.95 14.25 14.75 109,027 -0.15(-1.01%)
Jun 11, 2018 14.15 14.90 14.12 14.90 136,681 +0.95(+6.81%)
Jun 08, 2018 13.80 14.07 13.60 13.95 73,198 +0.10(+0.72%)
Jun 07, 2018 13.90 14.00 13.70 13.85 82,464 +0.05(+0.36%)
Jun 06, 2018 13.25 13.90 13.17 13.80 115,705 +0.50(+3.76%)
Jun 05, 2018 12.60 13.35 12.60 13.30 122,418 +0.65(+5.14%)
Jun 04, 2018 12.50 12.90 12.42 12.65 61,512 +0.15(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.